BiG | O banco que entende os seus valores.

CME Group (CME)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
21/03/2025	1.789.942	-1,20%	266,48	263,07	267,78	263,35
20/03/2025	1.514.002	0,40%	265,00	264,45	267,58	266,54
19/03/2025	2.127.934	-0,38%	265,06	264,01	267,91	265,47
18/03/2025	1.614.283	1,09%	263,71	262,96	266,63	266,49
17/03/2025	1.802.889	2,23%	261,09	258,6393	264,37	263,58
14/03/2025	1.180.019	-0,45%	259,70	256,16	260,025	258,68
13/03/2025	2.314.842	1,22%	255,67	254,96	261,08	259,84
12/03/2025	3.194.449	-1,43%	258,51	251,50	258,885	256,72
11/03/2025	2.904.345	-0,71%	262,61	257,24	263,65	260,43
10/03/2025	2.686.712	3,04%	254,82	254,302	262,51	262,28
07/03/2025	1.806.056	0,70%	252,78	250,51	256,4999	254,57
06/03/2025	1.767.485	-0,17%	253,73	249,51	254,34	252,79
05/03/2025	1.774.056	0,99%	251,98	251,98	257,11	254,48
04/03/2025	1.709.041	-1,91%	257,96	251,33	258,78	251,98
03/03/2025	1.492.670	1,23%	253,90	253,90	257,78	256,88
28/02/2025	1.397.172	1,57%	251,60	249,69	254,11	253,77
27/02/2025	1.126.587	0,75%	250,82	247,08	251,8999	249,85
26/02/2025	1.418.708	-1,13%	248,86	247,24	250,525	247,99
25/02/2025	1.433.046	1,24%	249,85	247,74	251,76	250,82
24/02/2025	479.140	-0,45%	247,76	247,605	250,04	247,75
21/02/2025	1.257.544	0,22%	247,76	246,91	249,21	248,87
20/02/2025	593.754	-0,97%	248,12	246,685	249,48	248,32
19/02/2025	822.081	1,17%	245,82	247,41	251,30	250,75
18/02/2025	1.071.644	0,97%	245,82	244,765	248,00	247,85
17/02/2025	508.066	0,00%	248,77	245,23	249,99	245,48
14/02/2025	995.044	-1,85%	248,77	245,28	250,31	245,48
13/02/2025	1.324.882	0,46%	245,86	248,74	251,71	250,11
12/02/2025	1.928.416	2,99%	245,86	245,24	253,5275	248,96
11/02/2025	1.008.661	-0,03%	244,38	239,70	242,59	241,74
10/02/2025	1.249.008	-1,23%	244,29	241,18	245,2384	241,81
07/02/2025	827.912	0,17%	243,00	243,6682	246,74	244,83
06/02/2025	1.166.477	1,15%	243,00	242,645	244,96	244,41
05/02/2025	1.106.085	-0,37%	243,33	241,06	243,33	241,64
04/02/2025	1.626.213	0,78%	239,80	238,12	242,77	242,53
03/02/2025	1.908.270	1,75%	235,28	238,26	241,56	240,65
31/01/2025	1.498.699	0,25%	235,28	233,66	237,09	236,52
30/01/2025	1.099.704	1,47%	233,74	233,12	239,35	235,92
29/01/2025	1.099.061	-0,81%	233,19	232,365	234,23	232,50
28/01/2025	1.082.077	-1,08%	235,86	234,39	236,4699	234,39
27/01/2025	1.345.624	0,97%	235,86	234,66	237,88	236,95
24/01/2025	1.263.169	0,56%	233,82	233,48	236,17	234,68
23/01/2025	1.784.914	0,37%	232,08	230,96	234,385	233,38
22/01/2025	1.387.976	0,12%	232,08	230,80	232,73	232,53
21/01/2025	1.585.553	-0,20%	233,28	230,19	234,2799	232,25
20/01/2025	810.638	0,00%	233,28	232,31	235,75	232,71
17/01/2025	1.331.237	0,17%	233,28	232,10	235,75	232,71
16/01/2025	1.108.257	1,94%	232,17	228,26	232,40	232,31
15/01/2025	1.898.031	-1,66%	228,44	225,465	232,76	227,88
14/01/2025	1.125.301	0,99%	228,75	228,3475	231,94	231,73
13/01/2025	1.288.827	0,11%	228,75	228,26	230,55	229,45
10/01/2025	2.114.022	-0,04%	227,62	226,92	229,75	229,20
09/01/2025	1.485.339	1,54%	227,62	226,275	229,41	229,30
08/01/2025	1.448.590	1,01%	226,67	226,275	229,41	229,30
07/01/2025	1.638.004	0,53%	229,29	224,62	228,035	227,01
06/01/2025	1.563.908	-2,87%	231,64	225,43	231,03	225,82
03/01/2025	1.071.637	-0,10%	231,64	230,59	232,76	232,50
02/01/2025	1.459.208	0,21%	232,72	231,83	234,14	232,72
31/12/2024	0	0,30%	232,72	231,71	233,11	232,23
30/12/2024	1.000.415	-0,84%	232,76	231,19	233,505	232,23
27/12/2024	851.478	0,04%	232,77	232,0001	234,80	233,50
26/12/2024	988.842	0,05%	238,07	233,41	239,63	233,41
24/12/2024	0	0,61%	238,07	238,02	239,56	239,47
23/12/2024	1.361.314	-0,22%	237,00	235,81	238,582	238,01
20/12/2024	816.129	0,73%	236,83	235,6011	240,31	238,53
19/12/2024	1.950.214	-0,11%	235,12	236,585	240,21	236,82
18/12/2024	0	0,46%	235,12	235,00	239,785	237,08
17/12/2024	1.179.227	0,03%	237,85	234,06	236,70	235,99
16/12/2024	1.333.858	-0,54%	237,85	235,55	238,60	235,92
13/12/2024	1.434.249	0,53%	235,71	234,08	237,50	237,19
12/12/2024	1.245.172	0,70%	235,71	234,33	236,80	235,95
11/12/2024	1.760.477	-2,04%	238,16	234,16	239,129	234,30
10/12/2024	1.570.528	1,04%	235,77	234,94	240,25	239,19
09/12/2024	939.608	-0,63%	239,04	234,885	240,00	236,72
06/12/2024	2.324.751	-2,70%	244,80	238,23	245,155	238,23
05/12/2024	2.366.886	1,24%	245,68	241,57	249,02	246,02
04/12/2024	3.462.659	0,94%	240,45	238,96	243,55	243,00
03/12/2024	2.103.626	2,17%	238,19	236,235	241,50	240,73
02/12/2024	1.803.741	-1,00%	238,01	234,86	238,58	235,61
29/11/2024	855.903	-0,22%	238,60	234,30	238,97	238,00
27/11/2024	1.465.487	1,25%	235,50	229,08	238,12	237,33
26/11/2024	1.892.780	2,19%	229,51	227,01	235,10	234,39
25/11/2024	1.820.791	0,14%	229,50	227,01	230,22	229,37
22/11/2024	2.429.855	1,10%	229,18	226,02	229,94	229,04
21/11/2024	1.453.203	-0,63%	230,54	226,02	230,54	226,56
20/11/2024	1.500.349	-0,72%	226,77	225,69	230,89	228,00
19/11/2024	1.316.194	0,92%	225,47	225,02	230,7399	229,66
18/11/2024	952.638	1,01%	226,39	225,35	228,26	227,56
15/11/2024	1.592.891	0,83%	228,04	222,56	228,92	225,28
14/11/2024	1.366.136	-2,07%	228,65	222,875	228,81	223,42
13/11/2024	1.318.015	0,81%	226,71	225,7121	228,575	228,14
12/11/2024	1.106.285	0,17%	225,9297	225,61	227,96	226,31
11/11/2024	886.397	0,12%	227,96	225,61	227,96	225,93
08/11/2024	1.300.015	1,63%	221,77	220,41	227,5199	225,66
07/11/2024	1.556.703	0,39%	221,90	213,94	226,14	222,04
06/11/2024	2.604.335	-1,79%	223,24	213,94	229,19	221,17
05/11/2024	725.782	%	223,24	223,02	225,44	225,19
04/11/2024	845.446	%	228,23	221,01	225,04	223,08
01/11/2024	851.279	%	228,23	223,40	225,67	223,61
31/10/2024	1.177.985	%	228,23	224,86	228,23	225,36
30/10/2024	930.537	%	226,07	225,47	227,85	227,26